Tour v302
IWM
iShares Russell 2000 ETF
$293.23 -1.00%
(7/8 14:15) ◀
|
Wednesday, July 8, 2026 (2:20pm)
January 2026
|
▶ (7/8 14:25)
◀ 7/8 14:20 ▶

Option Volume

Detail
ℹ
Current (07/08 2:20pm) 1,486,857
Calls: 490,384 (33%)
Puts: 996,473 (67%)
Prior (07/07) 1,128,878
Calls: 547,767 (49%)
Puts: 581,111 (51%)
Current vs Prior +31.71%
Calls: -10.48% (Calls)
Puts: +71.48% (Puts)
Prior 7-Day Total 12,154,728
Calls: 4,883,701 (40%)
Puts: 7,271,027 (60%)
Prior 7-Day Average 1,736,389
Calls: 697,671 (40%)
Puts: 1,038,718 (60%)
Current vs Prior 7-Day Avg -14.37%
Calls: -29.71%
Puts: -4.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:20pm) $158.20M
Calls: $45.05M (28%)
Puts: $113.16M (72%)
Prior (07/07) $76.57M
Calls: $39.43M (51%)
Puts: $37.13M (49%)
Current vs Prior +106.62%
Calls: +14.24%
Puts: +204.72%
Prior 7-Day Total $1.07B
Calls: $379.57M (36%)
Puts: $686.53M (64%)
Prior 7-Day Average $152.30M
Calls: $54.22M (36%)
Puts: $98.08M (64%)
Current vs Prior 7-Day Avg +3.88%
Calls: -16.93%
Puts: +15.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:20pm) 2.03
Prior (07/07) 1.06
Current vs Prior +91.54%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +37.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:20pm) 3,266,208
Calls: 711,123 (22%)
Puts: 2,555,085 (78%)
Prior (07/07) 3,211,581
Calls: 700,990 (22%)
Puts: 2,510,591 (78%)
Current vs Prior +1.70%
Prior 7-Day Total 20,520,563
Calls: 4,435,015 (22%)
Puts: 16,085,548 (78%)
Prior 7-Day Average 2,931,509
Calls: 633,573 (22%)
Puts: 2,297,935 (78%)
Current vs Prior 7-Day Avg +11.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/09)Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.54% | 1.13%0.54% | 1.46%1.46% | 2.79%2.39% | 6.71%
Prior 1.02% | 1.33%1.02% | 1.59%1.59% | 2.71%2.37% | 6.53%
Current vs Prior -46.64% | -15.61%-46.64% | -8.02%-8.02% | +2.89%+1.15% | +2.84%
Prior 7-Day Avg 1.09% | 1.45%0.74% | 1.39%1.63% | 2.73%2.39% | 6.57%
Current vs 7-Day Avg -50.17% | -22.54%-26.79% | +4.84%-10.26% | +2.16%+0.12% | +2.28%
Prior 7-Day Eod 1.02% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -46.64% | -15.61%-- | ---- | ---- | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 1.50%
Calls: 1.61% | 1.31%
Puts: 5.15% | 1.69%
Prior 2.71% | 3.96%
Calls: 2.94% | 2.72%
Puts: 2.47% | 5.21%
Current vs Prior +24.72% | -62.12%
Prior 7-Day Avg 7.31% | 4.76%
Calls: 5.91% | 4.02%
Puts: 8.71% | 5.51%
Current vs 7-Day Avg -53.75% | -68.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($113.16M). Massive premium surge with dollar volume up 107% vs prior. Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 92% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,143 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.5259.64$59.580.2%--1.00554
$235.00Jul 958.1858.30$58.240.2%11.00--
$236.00Jul 1757.4657.58$57.520.2%--0.9921
$237.00Jul 1756.4656.58$56.520.2%--0.9930
$235.00Jul 1758.4558.58$58.520.2%30.99123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1646.7246.85$46.790.3%11.00--
$330.00Aug 2136.7236.85$36.780.4%20.97--
$325.00Jul 831.7331.85$31.790.4%21.00--
$324.00Jul 830.7330.85$30.790.4%21.00--
$323.00Jul 829.7329.85$29.790.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 90.050.06$0.0616.7%7880.04812
$308.00Jul 150.050.06$0.0616.7%130.02165
$309.00Jul 160.050.06$0.0616.7%--0.0241
$310.00Jul 170.060.07$0.0714.3%3440.0221.2K
$307.00Jul 150.070.08$0.0812.5%210.03317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 80.050.06$0.0616.7%75.3K0.087.9K
$283.00Jul 90.050.06$0.0616.7%2190.03156
$276.00Jul 100.050.06$0.0616.7%2240.024.6K
$277.00Jul 100.050.06$0.0616.7%2850.021.9K
$269.00Jul 130.050.06$0.0616.7%110.011

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 575 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 843.1543.27$43.210.3%441.0044
$260.00Jul 833.1533.27$33.210.4%161.008
$261.00Jul 832.1532.27$32.210.4%361.008
$262.00Jul 831.1531.27$31.210.4%351.0011
$262.50Jul 830.6530.77$30.710.4%131.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 108.738.84$8.791.3%801.001.2K
$302.50Jul 109.239.34$9.291.2%11.00122
$303.00Jul 109.739.84$9.791.1%51.00175
$304.00Jul 1010.7310.85$10.791.1%--1.0010
$305.00Jul 1011.7211.85$11.791.1%1191.00109

Most actively traded options today. High liquidity = easy entry/exit. 1,283 active (total vol 1.5M, top 108.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 80.610.62$0.621.6%77.8K0.58105
$294.00Jul 80.180.19$0.195.3%67.6K0.2762
$295.00Jul 80.040.05$0.0520.0%50.6K0.08263
$296.00Jul 80.010.02$0.0250.0%41.5K0.031.2K
$292.00Jul 81.351.39$1.372.9%33.1K0.8134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 80.150.16$0.166.3%108.2K0.191.5K
$293.00Jul 80.400.41$0.412.4%77.8K0.421.7K
$291.00Jul 80.050.06$0.0616.7%75.3K0.087.9K
$290.00Jul 80.020.03$0.0333.3%69.8K0.041.6K
$285.00Jul 171.331.36$1.352.2%57.4K0.21106.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 160 strikes (avg 396.5%, max 1569.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21298.6%17.9%1569.6%68954
$330.00Jul 8Aug 21267.8%17.9%1397.3%8307.5K
$250.00Jul 8Aug 21356.7%29.2%1123.4%524.6K
$320.00Jul 8Aug 21203.7%18.3%1013.9%1.6K7.9K
$260.00Jul 8Aug 21275.1%26.6%935.6%1675.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 8Aug 21482.9%33.5%1339.9%59.2K
$240.00Jul 8Aug 21440.2%32.0%1276.5%45922.9K
$325.00Jul 8Aug 21236.2%18.0%1210.8%352
$255.00Jul 8Aug 21315.7%27.8%1035.2%1.3K23.5K
$320.00Jul 8Aug 21203.7%18.3%1013.9%29219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 527 found (best R:R 180.82, avg 4.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 21$0.11$9.89$0.1189.91$310.11
$325.00$330.00Aug 14$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 7$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 21$0.19$4.81$0.1925.32$325.19
$315.00$317.50Jul 31$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 16$0.11$19.89$0.11180.82$269.89
$270.00$260.00Jul 20$0.13$9.87$0.1375.92$269.87
$270.00$250.00Jul 22$0.26$19.74$0.2675.92$269.74
$275.00$270.00Jul 16$0.11$4.89$0.1144.45$274.89
$255.00$250.00Aug 7$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 722 found (best R:R 106.14, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.86$14.86$0.14106.14$259.86
$245.00$250.00Aug 7$4.90$4.90$0.1049.00$249.90
$235.00$240.00Aug 21$4.89$4.89$0.1144.45$239.89
$255.00$260.00Jul 31$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 7$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$307.00$304.00Jul 16$2.89$2.89$0.1126.27$304.11
$310.00$308.00Jul 24$1.89$1.89$0.1117.18$308.11
$312.00$302.00Jul 20$9.43$9.43$0.5716.54$302.57
$313.00$310.00Jul 31$2.80$2.80$0.2014.00$310.20
$320.00$315.00Aug 21$4.61$4.61$0.3911.82$315.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 8Jul 9$0.0791.0%33.9%
$284.00Jul 8Jul 9$0.0882.9%32.0%
$298.00Jul 8Jul 9$0.0945.0%19.9%
$277.00Jul 10Jul 13$0.0936.5%26.5%
$285.00Jul 8Jul 9$0.1074.7%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 8Jul 9$0.0682.9%32.0%
$306.00Jul 8Jul 17$0.06106.7%17.4%
$298.00Jul 8Jul 9$0.0745.0%19.9%
$285.00Jul 8Jul 9$0.0874.7%30.6%
$253.00Jul 10Jul 17$0.0965.1%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 554 found (cheapest 0.35% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 8$0.62$0.41$1.03$291.97$294.030.35%
$294.00Jul 8$0.19$0.97$1.16$292.84$295.160.40%
$292.00Jul 8$1.37$0.16$1.53$290.47$293.530.52%
$295.00Jul 8$0.05$1.83$1.88$293.12$296.880.64%
$291.00Jul 8$2.27$0.06$2.33$288.67$293.330.79%
$294.00Jul 9$1.01$1.77$2.78$291.22$296.780.95%
$296.00Jul 8$0.02$2.79$2.81$293.19$298.810.96%
$293.00Jul 9$1.53$1.29$2.82$290.18$295.820.96%
$295.00Jul 9$0.62$2.37$2.99$292.01$297.991.02%
$292.00Jul 9$2.17$0.93$3.10$288.90$295.101.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 8$0.05$0.06$0.11$290.89$295.11
$295.00$292.00Jul 8$0.05$0.16$0.21$291.79$295.21
$294.00$291.00Jul 8$0.19$0.06$0.25$290.75$294.25
$294.00$292.00Jul 8$0.19$0.16$0.35$291.65$294.35
$298.00$289.00Jul 9$0.10$0.32$0.42$288.58$298.42
$295.00$293.00Jul 8$0.05$0.41$0.46$292.54$295.46
$297.00$289.00Jul 9$0.19$0.32$0.51$288.49$297.51
$298.00$290.00Jul 9$0.10$0.46$0.56$289.44$298.56
$294.00$293.00Jul 8$0.19$0.41$0.60$292.40$294.60
$297.00$290.00Jul 9$0.19$0.46$0.65$289.35$297.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 40.67, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245250/255Aug 21$4.88$0.1240.67$240.12$254.88
245/250255/260Aug 14$4.86$0.1434.71$245.14$259.86
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
250/255260/266Aug 7$5.75$0.2523.00$249.25$265.75
250/255260/265Aug 21$4.79$0.2122.81$250.21$264.79
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
255/260265/270Aug 21$4.73$0.2717.52$255.27$269.73
269/270271/273Aug 7$1.89$0.1117.18$268.11$272.89
240/245260/265Aug 21$4.70$0.3015.67$240.30$264.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 31$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-0.01, 433 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$322.00$330.001:2Jul 8-$0.01$7.99
$278.00$287.001:2Jul 21-$1.09$7.91
$320.00$325.001:2Jul 17$0.00$5.00
$330.00$335.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$240.001:2Jul 14$0.00$15.00
$255.00$240.001:2Jul 8-$0.01$14.99
$262.00$250.001:2Jul 9-$0.01$11.99
$267.00$255.001:2Jul 13-$0.01$11.99
$265.00$255.001:2Jul 14$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.75%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.060.480.6%2.75%3.35%94721.3K
$294.00Aug 14$7.830.490.3%2.67%2.93%9--
$295.00Aug 14$7.280.480.6%2.48%3.09%3458
$294.00Aug 7$6.940.490.3%2.37%2.63%23124
$296.00Aug 14$6.750.460.9%2.30%3.25%17549
$295.00Aug 7$6.400.470.6%2.18%2.79%35473
$297.00Aug 14$6.240.441.3%2.13%3.41%244
$297.50Aug 14$6.000.431.5%2.05%3.50%214
$294.00Jul 31$5.980.490.3%2.04%2.30%22180
$296.00Aug 7$5.870.450.9%2.00%2.95%717

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 490,384
Total Puts 996,473
Put/Call Ratio 2.03
Net Difference -506,089

Prior's Put/Call Breakdown

Total Calls 547,767
Total Puts 581,111
Put/Call Ratio 1.06
Net Difference -33,344

Prior 7-Day Put/Call Summary

Total Calls 4,883,701
Total Puts 7,271,027
Average Put/Call Ratio 1.48
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All